Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.922 3.992 3.913 3.939 759,824 -0.02(-0.45%)
Oct 29, 2020 4.001 4.001 3.957 3.957 293,714 -0.04(-0.88%)
Oct 28, 2020 4.081 4.116 3.957 3.992 668,518 -0.14(-3.42%)
Oct 27, 2020 4.125 4.151 4.116 4.134 224,787 +0.02(+0.43%)
Oct 26, 2020 4.142 4.142 4.081 4.116 90,228 -0.06(-1.48%)
Oct 23, 2020 4.178 4.187 4.160 4.178 96,916 +0.04(+1.07%)
Oct 22, 2020 4.142 4.151 4.116 4.134 89,446 -0.03(-0.64%)
Oct 21, 2020 4.125 4.169 4.125 4.160 114,877 +0.07(+1.73%)
Oct 20, 2020 4.089 4.107 4.089 4.089 76,159 +0.00(+0.00%)
Oct 19, 2020 4.116 4.142 4.089 4.089 82,330 -0.03(-0.64%)
Oct 16, 2020 4.081 4.125 4.081 4.116 85,141 +0.05(+1.30%)
Oct 15, 2020 4.036 4.063 4.028 4.063 97,905 -0.01(-0.22%)
Oct 14, 2020 4.098 4.102 4.063 4.072 87,474 -0.02(-0.43%)
Oct 13, 2020 4.098 4.107 4.081 4.089 92,984 -0.01(-0.22%)
Oct 12, 2020 4.089 4.107 4.072 4.098 119,229 +0.04(+1.09%)
Oct 09, 2020 4.081 4.089 4.036 4.054 183,983 -0.11(-2.75%)
Oct 08, 2020 4.169 4.187 4.142 4.169 92,713 +0.03(+0.64%)
Oct 07, 2020 4.125 4.142 4.107 4.142 89,106 +0.08(+1.96%)
Oct 06, 2020 4.125 4.125 4.054 4.063 214,612 -0.04(-1.08%)
Oct 05, 2020 4.098 4.134 4.089 4.107 191,281 +0.08(+1.97%)
Oct 02, 2020 3.992 4.045 3.992 4.028 166,321 -0.01(-0.22%)
Oct 01, 2020 4.045 4.063 4.028 4.036 289,275 -0.01(-0.22%)
Sep 30, 2020 4.072 4.072 4.028 4.045 143,801 -0.13(-3.17%)
Sep 29, 2020 4.240 4.248 4.178 4.178 156,561 +0.05(+1.10%)
Sep 28, 2020 4.124 4.149 4.107 4.132 116,548 +0.08(+2.10%)
Sep 25, 2020 4.005 4.047 3.980 4.047 86,620 +0.03(+0.63%)
Sep 24, 2020 3.988 4.031 3.971 4.022 135,730 +0.02(+0.42%)
Sep 23, 2020 4.073 4.090 4.005 4.005 220,950 -0.09(-2.28%)
Sep 22, 2020 4.081 4.098 4.039 4.098 108,643 +0.03(+0.63%)
Sep 21, 2020 4.064 4.073 4.022 4.073 149,977 -0.09(-2.24%)
Sep 18, 2020 4.183 4.183 4.141 4.166 129,636 -0.06(-1.41%)
Sep 17, 2020 4.217 4.243 4.209 4.226 105,191 +0.03(+0.81%)
Sep 16, 2020 4.226 4.243 4.183 4.192 186,604 -0.08(-1.98%)
Sep 15, 2020 4.302 4.302 4.268 4.277 118,303 -0.02(-0.40%)
Sep 14, 2020 4.319 4.327 4.294 4.294 174,063 -0.04(-0.98%)
Sep 11, 2020 4.336 4.353 4.319 4.336 128,222 +0.02(+0.39%)
Sep 10, 2020 4.327 4.344 4.311 4.319 102,340 -0.01(-0.20%)
Sep 09, 2020 4.294 4.344 4.294 4.327 170,616 +0.05(+1.19%)
Sep 08, 2020 4.294 4.327 4.268 4.277 135,997 -0.09(-2.14%)
Sep 04, 2020 4.361 4.395 4.312 4.370 229,809 +0.05(+1.18%)
Sep 03, 2020 4.370 4.378 4.294 4.319 118,222 -0.07(-1.55%)
Sep 02, 2020 4.378 4.395 4.344 4.387 156,748 +0.00(+0.00%)
Sep 01, 2020 4.378 4.395 4.361 4.387 102,752 +0.01(+0.19%)
Aug 31, 2020 4.378 4.387 4.353 4.378 90,341 +0.00(+0.00%)
Aug 28, 2020 4.370 4.387 4.353 4.378 139,064 +0.03(+0.58%)
Aug 27, 2020 4.378 4.378 4.336 4.353 92,126 -0.03(-0.77%)
Aug 26, 2020 4.353 4.395 4.353 4.387 100,811 +0.03(+0.78%)
Aug 25, 2020 4.370 4.370 4.344 4.353 99,784 -0.02(-0.39%)
Aug 24, 2020 4.361 4.378 4.344 4.370 258,717 +0.07(+1.58%)
Aug 21, 2020 4.302 4.319 4.294 4.302 107,716 -0.02(-0.39%)
Aug 20, 2020 4.294 4.319 4.285 4.319 112,674 -0.03(-0.59%)
Aug 19, 2020 4.327 4.378 4.327 4.344 187,544 +0.04(+0.99%)
Aug 18, 2020 4.319 4.319 4.285 4.302 132,846 +0.00(+0.00%)
Aug 17, 2020 4.319 4.319 4.294 4.302 143,271 +0.03(+0.60%)
Aug 14, 2020 4.277 4.302 4.268 4.277 62,578 -0.02(-0.40%)
Aug 13, 2020 4.294 4.319 4.277 4.294 219,051 -0.04(-0.98%)
Aug 12, 2020 4.353 4.370 4.336 4.336 377,754 +0.00(+0.00%)
Aug 11, 2020 4.302 4.404 4.294 4.336 790,273 +0.14(+3.23%)
Aug 10, 2020 4.166 4.200 4.149 4.200 107,716 +0.03(+0.61%)
Aug 07, 2020 4.166 4.183 4.132 4.175 127,515 -0.02(-0.40%)
Aug 06, 2020 4.166 4.200 4.158 4.192 257,184 +0.03(+0.61%)
Aug 05, 2020 4.149 4.183 4.132 4.166 169,268 +0.04(+1.03%)
Aug 04, 2020 4.081 4.128 4.081 4.124 125,183 +0.04(+1.04%)
Aug 03, 2020 4.056 4.090 4.005 4.081 192,505 +0.10(+2.56%)
Jul 31, 2020 3.997 3.997 3.958 3.980 219,203 -0.05(-1.26%)
Jul 30, 2020 4.005 4.031 3.971 4.031 234,914 -0.20(-4.81%)
Jul 29, 2020 4.064 4.311 4.031 4.234 406,015 +0.38(+9.91%)
Jul 28, 2020 3.835 3.869 3.827 3.852 297,607 -0.02(-0.44%)
Jul 27, 2020 3.878 3.886 3.844 3.869 137,314 +0.01(+0.22%)
Jul 24, 2020 3.852 3.878 3.818 3.861 163,223 -0.02(-0.44%)
Jul 23, 2020 3.895 3.899 3.852 3.878 144,783 -0.03(-0.65%)
Jul 22, 2020 3.878 3.903 3.869 3.903 105,512 +0.02(+0.44%)
Jul 21, 2020 3.903 3.903 3.878 3.886 240,189 -0.04(-1.08%)
Jul 20, 2020 3.903 3.929 3.895 3.929 96,969 +0.06(+1.53%)
Jul 17, 2020 3.869 3.886 3.869 3.869 131,404 +0.01(+0.22%)
Jul 16, 2020 3.852 3.861 3.844 3.861 116,501 -0.03(-0.66%)
Jul 15, 2020 3.929 3.929 3.882 3.886 181,101 -0.04(-1.08%)
Jul 14, 2020 3.895 3.929 3.878 3.929 147,576 +0.09(+2.43%)
Jul 13, 2020 3.878 3.886 3.827 3.835 150,978 -0.03(-0.66%)
Jul 10, 2020 3.869 3.869 3.806 3.861 132,229 -0.03(-0.87%)
Jul 09, 2020 3.920 3.937 3.861 3.895 135,130 +0.00(+0.00%)
Jul 08, 2020 3.852 3.903 3.852 3.895 142,516 +0.07(+1.77%)
Jul 07, 2020 3.844 3.852 3.818 3.827 145,674 -0.03(-0.88%)
Jul 06, 2020 3.852 3.861 3.827 3.861 233,871 +0.09(+2.48%)
Jul 02, 2020 3.776 3.818 3.759 3.767 184,201 +0.03(+0.68%)
Jul 01, 2020 3.759 3.759 3.725 3.742 265,919 -0.03(-0.68%)
Jun 30, 2020 3.776 3.784 3.750 3.767 325,710 -0.11(-2.84%)
Jun 29, 2020 3.844 3.886 3.844 3.878 430,592 +0.07(+1.78%)
Jun 26, 2020 3.886 3.886 3.793 3.810 255,265 +0.06(+1.58%)
Jun 25, 2020 3.725 3.759 3.695 3.750 162,311 -0.02(-0.45%)
Jun 24, 2020 3.810 3.810 3.742 3.767 173,313 -0.10(-2.63%)
Jun 23, 2020 3.912 3.912 3.852 3.869 317,528 +0.04(+1.11%)
Jun 22, 2020 3.818 3.835 3.793 3.827 223,036 +0.06(+1.58%)
Jun 19, 2020 3.810 3.810 3.750 3.767 276,243 +0.01(+0.23%)
Jun 18, 2020 3.742 3.767 3.714 3.759 638,649 +0.03(+0.91%)
Jun 17, 2020 3.725 3.750 3.700 3.725 454,521 +0.03(+0.69%)
Jun 16, 2020 3.767 3.767 3.632 3.700 553,660 +0.02(+0.46%)
Jun 15, 2020 3.649 3.708 3.623 3.683 226,327 -0.05(-1.36%)
Jun 12, 2020 3.734 3.755 3.670 3.734 330,926 +0.09(+2.56%)
Jun 11, 2020 3.750 3.767 3.636 3.640 359,705 -0.27(-6.94%)
Jun 10, 2020 3.954 3.958 3.895 3.912 233,671 -0.02(-0.43%)
Jun 09, 2020 3.937 3.946 3.899 3.929 240,903 -0.09(-2.32%)
Jun 08, 2020 3.980 4.039 3.979 4.022 215,012 +0.13(+3.27%)
Jun 05, 2020 3.878 3.912 3.865 3.895 293,803 +0.13(+3.38%)
Jun 04, 2020 3.784 3.793 3.742 3.767 249,236 -0.03(-0.89%)
Jun 03, 2020 3.793 3.827 3.793 3.801 360,179 -0.07(-1.75%)
Jun 02, 2020 3.861 3.890 3.827 3.869 605,571 +0.13(+3.40%)
Jun 01, 2020 3.708 3.746 3.700 3.742 193,411 +0.13(+3.52%)
May 29, 2020 3.615 3.623 3.572 3.615 336,347 -0.08(-2.07%)
May 28, 2020 3.683 3.734 3.666 3.691 263,240 +0.06(+1.64%)
May 27, 2020 3.640 3.657 3.589 3.632 549,675 +0.20(+5.94%)
May 26, 2020 3.411 3.449 3.369 3.428 438,463 +0.18(+5.48%)
May 22, 2020 3.275 3.275 3.224 3.250 294,981 -0.04(-1.29%)
May 21, 2020 3.326 3.326 3.275 3.292 265,875 -0.01(-0.26%)
May 20, 2020 3.326 3.343 3.284 3.301 446,243 +0.04(+1.30%)
May 19, 2020 3.326 3.335 3.246 3.258 1,085,997 -0.03(-0.78%)
May 18, 2020 3.267 3.301 3.216 3.284 507,852 +0.12(+3.75%)
May 15, 2020 3.190 3.203 3.152 3.165 343,772 -0.06(-1.84%)
May 14, 2020 3.207 3.241 3.173 3.224 307,980 -0.02(-0.52%)
May 13, 2020 3.301 3.301 3.216 3.241 313,454 -0.01(-0.26%)
May 12, 2020 3.335 3.343 3.241 3.250 451,589 -0.12(-3.53%)
May 11, 2020 3.394 3.394 3.309 3.369 425,563 -0.11(-3.17%)
May 08, 2020 3.530 3.530 3.462 3.479 226,392 +0.05(+1.49%)
May 07, 2020 3.462 3.470 3.386 3.428 529,314 +0.01(+0.25%)
May 06, 2020 3.487 3.487 3.420 3.420 276,886 -0.03(-0.98%)
May 05, 2020 3.470 3.487 3.428 3.454 448,335 +0.05(+1.50%)
May 04, 2020 3.454 3.465 3.403 3.403 389,765 -0.08(-2.43%)
May 01, 2020 3.487 3.513 3.449 3.487 264,575 -0.03(-0.72%)
Apr 30, 2020 3.572 3.581 3.487 3.513 449,616 -0.02(-0.48%)
Apr 29, 2020 3.547 3.572 3.513 3.530 259,411 +0.08(+2.21%)
Apr 28, 2020 3.487 3.487 3.428 3.454 501,192 +0.04(+1.24%)
Apr 27, 2020 3.369 3.445 3.369 3.411 409,458 +0.08(+2.29%)
Apr 24, 2020 3.394 3.394 3.318 3.335 311,952 -0.07(-2.00%)
Apr 23, 2020 3.428 3.462 3.394 3.403 246,696 +0.01(+0.25%)
Apr 22, 2020 3.428 3.437 3.390 3.394 311,196 +0.11(+3.36%)
Apr 21, 2020 3.343 3.403 3.284 3.284 629,194 +0.03(+0.78%)
Apr 20, 2020 3.275 3.343 3.250 3.258 452,006 +0.00(+0.00%)
Apr 17, 2020 3.258 3.279 3.233 3.258 389,262 +0.03(+1.05%)
Apr 16, 2020 3.250 3.250 3.199 3.224 338,334 -0.08(-2.31%)
Apr 15, 2020 3.326 3.343 3.284 3.301 597,376 -0.14(-4.19%)
Apr 14, 2020 3.454 3.487 3.403 3.445 658,100 +0.06(+1.75%)
Apr 13, 2020 3.428 3.428 3.360 3.386 484,055 -0.08(-2.21%)
Apr 09, 2020 3.504 3.564 3.445 3.462 698,150 -0.08(-2.39%)
Apr 08, 2020 3.564 3.581 3.521 3.547 729,262 +0.02(+0.48%)
Apr 07, 2020 3.691 3.691 3.513 3.530 841,256 +0.01(+0.24%)
Apr 06, 2020 3.437 3.530 3.411 3.521 654,377 +0.31(+9.50%)
Apr 03, 2020 3.258 3.267 3.199 3.216 791,253 -0.10(-3.07%)
Apr 02, 2020 3.284 3.326 3.216 3.318 453,809 -0.06(-1.76%)
Apr 01, 2020 3.386 3.458 3.352 3.377 872,516 -0.25(-6.79%)
Mar 31, 2020 3.598 3.700 3.560 3.623 544,084 -0.21(-5.53%)
Mar 30, 2020 3.767 3.869 3.725 3.835 583,900 +0.16(+4.29%)
Mar 27, 2020 3.644 3.736 3.568 3.678 395,286 -0.12(-3.10%)
Mar 26, 2020 3.770 3.795 3.694 3.795 556,324 +0.09(+2.49%)
Mar 25, 2020 3.669 3.778 3.552 3.703 871,449 +0.10(+2.80%)
Mar 24, 2020 3.468 3.608 3.443 3.602 831,942 +0.45(+14.10%)
Mar 23, 2020 3.241 3.266 3.115 3.157 936,503 -0.13(-4.08%)
Mar 20, 2020 3.434 3.451 3.266 3.291 994,587 -0.03(-1.01%)
Mar 19, 2020 3.233 3.426 3.191 3.325 1,002,724 +0.17(+5.32%)
Mar 18, 2020 3.098 3.258 3.061 3.157 666,263 -0.18(-5.29%)
Mar 17, 2020 3.182 3.342 3.140 3.333 1,167,045 +0.25(+8.17%)
Mar 16, 2020 2.981 3.258 2.981 3.081 818,647 -0.13(-4.18%)
Mar 13, 2020 3.216 3.241 3.132 3.216 601,326 +0.19(+6.39%)
Mar 12, 2020 3.165 3.165 2.998 3.023 978,528 -0.35(-10.45%)
Mar 11, 2020 3.434 3.459 3.350 3.375 713,311 -0.19(-5.41%)
Mar 10, 2020 3.485 3.577 3.401 3.568 624,451 +0.33(+10.10%)
Mar 09, 2020 3.149 3.354 3.149 3.241 555,650 -0.32(-8.96%)
Mar 06, 2020 3.560 3.627 3.535 3.560 380,637 -0.21(-5.57%)
Mar 05, 2020 3.745 3.795 3.736 3.770 977,022 -0.07(-1.75%)
Mar 04, 2020 3.795 3.837 3.753 3.837 442,226 +0.08(+2.01%)
Mar 03, 2020 3.820 3.862 3.711 3.762 494,708 -0.08(-2.18%)
Mar 02, 2020 3.787 3.846 3.736 3.846 326,678 +0.13(+3.39%)
Feb 28, 2020 3.678 3.720 3.602 3.720 324,780 -0.05(-1.34%)
Feb 27, 2020 3.837 3.846 3.753 3.770 349,669 -0.23(-5.67%)
Feb 26, 2020 3.988 4.022 3.963 3.997 181,778 +0.06(+1.49%)
Feb 25, 2020 4.030 4.030 3.930 3.938 181,647 -0.09(-2.29%)
Feb 24, 2020 4.030 4.081 3.997 4.030 237,814 -0.17(-4.00%)
Feb 21, 2020 4.223 4.223 4.190 4.198 83,606 -0.06(-1.38%)
Feb 20, 2020 4.249 4.274 4.223 4.257 102,669 -0.01(-0.20%)
Feb 19, 2020 4.265 4.282 4.253 4.265 155,113 +0.00(+0.00%)
Feb 18, 2020 4.249 4.265 4.198 4.265 138,840 +0.02(+0.40%)
Feb 14, 2020 4.291 4.291 4.249 4.249 117,787 -0.06(-1.36%)
Feb 13, 2020 4.299 4.307 4.274 4.307 221,816 -0.05(-1.16%)
Feb 12, 2020 4.349 4.375 4.341 4.358 221,122 +0.03(+0.78%)
Feb 11, 2020 4.324 4.341 4.324 4.324 215,738 +0.02(+0.39%)
Feb 10, 2020 4.291 4.316 4.282 4.307 103,156 +0.03(+0.79%)
Feb 07, 2020 4.282 4.299 4.274 4.274 103,138 +0.01(+0.20%)
Feb 06, 2020 4.257 4.282 4.254 4.265 103,229 +0.06(+1.40%)
Feb 05, 2020 4.215 4.223 4.198 4.207 105,255 +0.03(+0.80%)
Feb 04, 2020 4.223 4.223 4.165 4.173 207,584 -0.08(-1.78%)
Feb 03, 2020 4.299 4.324 4.249 4.249 117,816 -0.07(-1.56%)
Jan 31, 2020 4.349 4.358 4.282 4.316 191,866 -0.21(-4.64%)
Jan 30, 2020 4.375 4.542 4.349 4.526 138,779 +0.17(+3.85%)
Jan 29, 2020 4.324 4.379 4.324 4.358 158,606 +0.04(+0.97%)
Jan 28, 2020 4.274 4.316 4.265 4.316 77,693 +0.05(+1.18%)
Jan 27, 2020 4.274 4.274 4.240 4.265 166,059 -0.01(-0.20%)
Jan 24, 2020 4.366 4.366 4.249 4.274 369,799 -0.12(-2.68%)
Jan 23, 2020 4.408 4.408 4.375 4.391 102,944 +0.00(+0.00%)
Jan 22, 2020 4.383 4.405 4.375 4.391 99,954 +0.03(+0.77%)
Jan 21, 2020 4.358 4.358 4.333 4.358 176,868 +0.01(+0.19%)
Jan 17, 2020 4.333 4.358 4.333 4.349 60,740 +0.02(+0.39%)
Jan 16, 2020 4.316 4.333 4.282 4.333 96,937 -0.04(-0.96%)
Jan 15, 2020 4.391 4.400 4.370 4.375 105,236 -0.06(-1.33%)
Jan 14, 2020 4.442 4.450 4.417 4.433 106,152 -0.02(-0.38%)
Jan 13, 2020 4.425 4.459 4.400 4.450 109,705 +0.02(+0.38%)
Jan 10, 2020 4.425 4.450 4.408 4.433 146,490 +0.03(+0.76%)
Jan 09, 2020 4.408 4.408 4.383 4.400 93,168 +0.01(+0.19%)
Jan 08, 2020 4.366 4.417 4.358 4.391 121,356 +0.07(+1.55%)
Jan 07, 2020 4.316 4.349 4.299 4.324 94,355 +0.00(+0.00%)
Jan 06, 2020 4.291 4.341 4.291 4.324 160,946 +0.00(+0.00%)
Jan 03, 2020 4.299 4.349 4.282 4.324 98,970 -0.05(-1.15%)
Jan 02, 2020 4.375 4.375 4.349 4.375 127,556 +0.04(+0.97%)
Dec 31, 2019 4.299 4.333 4.265 4.333 1,528,504 +0.01(+0.19%)
Dec 30, 2019 4.341 4.341 4.308 4.324 80,075 +0.03(+0.59%)
Dec 27, 2019 4.316 4.324 4.299 4.299 120,408 +0.01(+0.20%)
Dec 26, 2019 4.299 4.299 4.277 4.291 106,030 +0.01(+0.20%)
Dec 24, 2019 4.299 4.299 4.265 4.282 67,647 -0.03(-0.58%)
Dec 23, 2019 4.307 4.307 4.274 4.307 163,956 -0.01(-0.19%)
Dec 20, 2019 4.333 4.341 4.307 4.316 120,646 -0.02(-0.39%)
Dec 19, 2019 4.324 4.341 4.307 4.333 134,418 -0.09(-2.09%)
Dec 18, 2019 4.366 4.433 4.333 4.425 136,357 +0.10(+2.33%)
Dec 17, 2019 4.358 4.358 4.274 4.324 264,579 +0.04(+0.98%)
Dec 16, 2019 4.291 4.316 4.282 4.282 92,474 +0.01(+0.20%)
Dec 13, 2019 4.274 4.307 4.223 4.274 138,391 -0.08(-1.74%)
Dec 12, 2019 4.307 4.349 4.290 4.349 145,169 -0.01(-0.19%)
Dec 11, 2019 4.375 4.378 4.333 4.358 96,687 -0.03(-0.57%)
Dec 10, 2019 4.349 4.391 4.349 4.383 108,232 +0.04(+0.97%)
Dec 09, 2019 4.366 4.383 4.333 4.341 159,130 -0.07(-1.52%)
Dec 06, 2019 4.366 4.408 4.366 4.408 153,874 +0.12(+2.74%)
Dec 05, 2019 4.307 4.307 4.282 4.291 114,764 +0.03(+0.79%)
Dec 04, 2019 4.265 4.282 4.249 4.257 592,954 -0.03(-0.59%)
Dec 03, 2019 4.257 4.299 4.240 4.282 130,617 +0.03(+0.59%)
Dec 02, 2019 4.307 4.316 4.240 4.257 168,002 -0.05(-1.17%)
Nov 29, 2019 4.291 4.324 4.282 4.307 86,107 +0.05(+1.18%)
Nov 27, 2019 4.274 4.274 4.241 4.257 76,580 +0.01(+0.20%)
Nov 26, 2019 4.274 4.278 4.249 4.249 109,578 -0.05(-1.17%)
Nov 25, 2019 4.274 4.316 4.274 4.299 137,722 +0.06(+1.39%)
Nov 22, 2019 4.215 4.261 4.215 4.240 243,793 +0.06(+1.41%)
Nov 21, 2019 4.190 4.190 4.148 4.181 81,430 -0.01(-0.20%)
Nov 20, 2019 4.181 4.215 4.181 4.190 149,806 +0.02(+0.40%)
Nov 19, 2019 4.156 4.173 4.156 4.173 127,483 +0.06(+1.43%)
Nov 18, 2019 4.114 4.114 4.097 4.114 113,525 -0.03(-0.81%)
Nov 15, 2019 4.097 4.165 4.097 4.148 289,646 +0.08(+1.86%)
Nov 14, 2019 4.047 4.072 4.036 4.072 65,910 +0.02(+0.41%)
Nov 13, 2019 4.013 4.064 4.013 4.055 150,108 +0.06(+1.47%)
Nov 12, 2019 3.988 4.022 3.983 3.997 109,947 +0.00(+0.00%)
Nov 11, 2019 3.980 4.001 3.963 3.997 81,853 -0.02(-0.42%)
Nov 08, 2019 3.997 4.030 3.988 4.013 146,371 -0.02(-0.42%)
Nov 07, 2019 4.005 4.030 4.005 4.030 125,843 +0.05(+1.27%)
Nov 06, 2019 3.963 3.988 3.955 3.980 134,484 +0.05(+1.28%)
Nov 05, 2019 3.930 3.946 3.921 3.930 90,064 +0.04(+1.08%)
Nov 04, 2019 3.913 3.913 3.871 3.888 194,410 +0.02(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.